31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241220 | 193500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 17891 |
| 3 | 20241220 | 193400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 4 | 20241220 | 193300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 5 | 20241220 | 193200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 6 | 20241220 | 193100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 7 | 20241220 | 193000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 8 | 20241220 | 192900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 9 | 20241220 | 192800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 10 | 20241220 | 192700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 11 | 20241220 | 192600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 12 | 20241220 | 192500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 13 | 20241220 | 192400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 14 | 20241220 | 192300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 15 | 20241220 | 192200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 16 | 20241220 | 192100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 17 | 20241220 | 192000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 18 | 20241220 | 191900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 19 | 20241220 | 191800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 20 | 20241220 | 191700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 21 | 20241220 | 191600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 22 | 20241220 | 191500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 23 | 20241220 | 191400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 24 | 20241220 | 191300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 25 | 20241220 | 191200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 26 | 20241220 | 191100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 27 | 20241220 | 191000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 28 | 20241220 | 190900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 29 | 20241220 | 190800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 30 | 20241220 | 190700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 31 | 20241220 | 190600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 32 | 20241220 | 190500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 17891 |
| 33 | 20241220 | 190400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 34 | 20241220 | 190300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 35 | 20241220 | 190200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 36 | 20241220 | 190100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 37 | 20241220 | 190000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 38 | 20241220 | 185900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 39 | 20241220 | 185800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 40 | 20241220 | 185700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 41 | 20241220 | 185600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 42 | 20241220 | 185500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 43 | 20241220 | 185400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 44 | 20241220 | 185300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 45 | 20241220 | 185200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 46 | 20241220 | 185100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 47 | 20241220 | 185000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 48 | 20241220 | 184900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 49 | 20241220 | 184800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 50 | 20241220 | 184700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 51 | 20241220 | 184600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 52 | 20241220 | 184500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 53 | 20241220 | 184400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 54 | 20241220 | 184300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 55 | 20241220 | 184200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 56 | 20241220 | 184100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 57 | 20241220 | 184000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 58 | 20241220 | 183900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 59 | 20241220 | 183800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 60 | 20241220 | 183700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 61 | 20241220 | 183600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 62 | 20241220 | 183500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 17891 |
| 63 | 20241220 | 183400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 64 | 20241220 | 183300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 65 | 20241220 | 183200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 66 | 20241220 | 183100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 67 | 20241220 | 183000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 68 | 20241220 | 182900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 69 | 20241220 | 182800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 70 | 20241220 | 182700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 71 | 20241220 | 182600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 72 | 20241220 | 182500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 73 | 20241220 | 182400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 74 | 20241220 | 182300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 75 | 20241220 | 182200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 76 | 20241220 | 182100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 77 | 20241220 | 182000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 78 | 20241220 | 181900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 79 | 20241220 | 181800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 80 | 20241220 | 181700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 81 | 20241220 | 181600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 82 | 20241220 | 181500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 83 | 20241220 | 181400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 84 | 20241220 | 181300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 85 | 20241220 | 181200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 86 | 20241220 | 181100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 87 | 20241220 | 181000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 88 | 20241220 | 180900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 89 | 20241220 | 180800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 90 | 20241220 | 180700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 91 | 20241220 | 180600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 92 | 20241220 | 180500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 17891 |
| 93 | 20241220 | 180400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 94 | 20241220 | 180300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 95 | 20241220 | 180200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 96 | 20241220 | 180100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 97 | 20241220 | 180000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 98 | 20241220 | 175900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 99 | 20241220 | 175800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 100 | 20241220 | 175700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 101 | 20241220 | 175600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 102 | 20241220 | 175500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 103 | 20241220 | 175400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 104 | 20241220 | 175300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 105 | 20241220 | 175200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 106 | 20241220 | 175100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 107 | 20241220 | 175000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 108 | 20241220 | 174900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 109 | 20241220 | 174800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 110 | 20241220 | 174700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 111 | 20241220 | 174600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 112 | 20241220 | 174500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 113 | 20241220 | 174400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 114 | 20241220 | 174300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 115 | 20241220 | 174200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 116 | 20241220 | 174100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 117 | 20241220 | 174000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 118 | 20241220 | 173900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 119 | 20241220 | 173800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 120 | 20241220 | 173700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 121 | 20241220 | 173600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 122 | 20241220 | 173500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 17891 |
| 123 | 20241220 | 173400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 124 | 20241220 | 173300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 125 | 20241220 | 173200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 126 | 20241220 | 173100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 127 | 20241220 | 173000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 128 | 20241220 | 172900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 129 | 20241220 | 172800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 130 | 20241220 | 172700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 131 | 20241220 | 172600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 132 | 20241220 | 172500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 133 | 20241220 | 172400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 134 | 20241220 | 172300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 135 | 20241220 | 172200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 136 | 20241220 | 172100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 137 | 20241220 | 172000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 138 | 20241220 | 171900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 139 | 20241220 | 171800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 140 | 20241220 | 171700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 141 | 20241220 | 171600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 142 | 20241220 | 171500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 143 | 20241220 | 171400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 144 | 20241220 | 171300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 145 | 20241220 | 171200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 146 | 20241220 | 171100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 147 | 20241220 | 171000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 148 | 20241220 | 170900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 149 | 20241220 | 170800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 150 | 20241220 | 170700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 151 | 20241220 | 170600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 152 | 20241220 | 170500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 17891 |
| 153 | 20241220 | 170400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 154 | 20241220 | 170300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 155 | 20241220 | 170200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 156 | 20241220 | 170100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 157 | 20241220 | 170000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 158 | 20241220 | 165900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 159 | 20241220 | 165800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 160 | 20241220 | 165700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 161 | 20241220 | 165600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 162 | 20241220 | 165500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 163 | 20241220 | 165400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 164 | 20241220 | 165300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 165 | 20241220 | 165200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 166 | 20241220 | 165100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 167 | 20241220 | 165000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 168 | 20241220 | 164900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 169 | 20241220 | 164800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 170 | 20241220 | 164700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 171 | 20241220 | 164600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 172 | 20241220 | 164500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 173 | 20241220 | 164400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 174 | 20241220 | 164300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 175 | 20241220 | 164200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 176 | 20241220 | 164100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 177 | 20241220 | 164000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 178 | 20241220 | 163900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 179 | 20241220 | 163800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 180 | 20241220 | 163700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 181 | 20241220 | 163600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 182 | 20241220 | 163500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 17891 |
| 183 | 20241220 | 163400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 184 | 20241220 | 163300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 185 | 20241220 | 163200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 186 | 20241220 | 163100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 187 | 20241220 | 163000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 188 | 20241220 | 162900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 189 | 20241220 | 162800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 190 | 20241220 | 162700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 191 | 20241220 | 162600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 192 | 20241220 | 162500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 193 | 20241220 | 162400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 194 | 20241220 | 162300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 195 | 20241220 | 162200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 196 | 20241220 | 162100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 197 | 20241220 | 162000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 198 | 20241220 | 161900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 199 | 20241220 | 161800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 200 | 20241220 | 161700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 201 | 20241220 | 161600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 202 | 20241220 | 161500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 203 | 20241220 | 161400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 204 | 20241220 | 161300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 205 | 20241220 | 161200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 206 | 20241220 | 161100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 207 | 20241220 | 161000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 208 | 20241220 | 160900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 209 | 20241220 | 160800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 210 | 20241220 | 160700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 211 | 20241220 | 160600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 212 | 20241220 | 160500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 17891 |
| 213 | 20241220 | 160400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 214 | 20241220 | 160300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 215 | 20241220 | 160200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 216 | 20241220 | 160100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 217 | 20241220 | 160000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 218 | 20241220 | 155900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 219 | 20241220 | 155800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 220 | 20241220 | 155700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 221 | 20241220 | 155600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 222 | 20241220 | 155500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 223 | 20241220 | 155400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 224 | 20241220 | 155300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 225 | 20241220 | 155200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 226 | 20241220 | 155100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 227 | 20241220 | 155000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 228 | 20241220 | 154900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 229 | 20241220 | 154800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 230 | 20241220 | 154700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 231 | 20241220 | 154600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 232 | 20241220 | 154500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 233 | 20241220 | 154400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 234 | 20241220 | 154300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 235 | 20241220 | 154200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 236 | 20241220 | 154100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 237 | 20241220 | 154000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 238 | 20241220 | 153900 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 239 | 20241220 | 153800 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 240 | 20241220 | 153700 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 241 | 20241220 | 153600 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 242 | 20241220 | 153500 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 17891 |
| 243 | 20241220 | 153400 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 244 | 20241220 | 153300 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 245 | 20241220 | 153200 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 246 | 20241220 | 153100 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 0 |
| 247 | 20241220 | 153000 | 1423170598 | 1418 | 1418 | 1418 | 1418 | 17891 |
| 248 | 20241220 | 152900 | 1397801160 | 1420 | 1420 | 1420 | 1420 | 0 |
| 249 | 20241220 | 152800 | 1397801160 | 1420 | 1420 | 1420 | 1420 | 0 |
| 250 | 20241220 | 152700 | 1397801160 | 1420 | 1420 | 1420 | 1420 | 0 |
| 251 | 20241220 | 152600 | 1397801160 | 1420 | 1420 | 1420 | 1420 | 0 |
| 252 | 20241220 | 152500 | 1397801160 | 1420 | 1420 | 1420 | 1420 | 0 |
| 253 | 20241220 | 152400 | 1397801160 | 1420 | 1420 | 1420 | 1420 | 0 |
| 254 | 20241220 | 152300 | 1397801160 | 1420 | 1420 | 1420 | 1420 | 0 |
| 255 | 20241220 | 152200 | 1397801160 | 1420 | 1420 | 1420 | 1420 | 0 |
| 256 | 20241220 | 152100 | 1397801160 | 1420 | 1420 | 1420 | 1420 | 0 |
| 257 | 20241220 | 152000 | 1397801160 | 1420 | 1420 | 1420 | 1420 | 0 |
| 258 | 20241220 | 151900 | 1397801160 | 1420 | 1421 | 1422 | 1418 | 13774 |
| 259 | 20241220 | 151800 | 1378249218 | 1422 | 1423 | 1423 | 1422 | 2223 |
| 260 | 20241220 | 151700 | 1375088096 | 1423 | 1425 | 1425 | 1423 | 3601 |
| 261 | 20241220 | 151600 | 1369962975 | 1424 | 1423 | 1424 | 1423 | 2065 |
| 262 | 20241220 | 151500 | 1367023295 | 1422 | 1423 | 1423 | 1422 | 537 |
| 263 | 20241220 | 151400 | 1366259314 | 1423 | 1423 | 1424 | 1423 | 65 |
| 264 | 20241220 | 151300 | 1366166814 | 1423 | 1424 | 1424 | 1423 | 70 |
| 265 | 20241220 | 151200 | 1366067144 | 1424 | 1424 | 1424 | 1424 | 20 |
| 266 | 20241220 | 151100 | 1366038664 | 1422 | 1422 | 1422 | 1422 | 0 |
| 267 | 20241220 | 151000 | 1366038664 | 1422 | 1422 | 1422 | 1422 | 902 |
| 268 | 20241220 | 150900 | 1364756020 | 1422 | 1422 | 1422 | 1422 | 2445 |
| 269 | 20241220 | 150800 | 1361279230 | 1423 | 1424 | 1424 | 1423 | 405 |
| 270 | 20241220 | 150700 | 1360702784 | 1424 | 1424 | 1424 | 1424 | 100 |
| 271 | 20241220 | 150600 | 1360560384 | 1423 | 1422 | 1424 | 1422 | 5164 |
| 272 | 20241220 | 150500 | 1353211517 | 1422 | 1422 | 1422 | 1422 | 0 |
| 273 | 20241220 | 150400 | 1353211517 | 1422 | 1422 | 1423 | 1422 | 443 |
| 274 | 20241220 | 150300 | 1352581568 | 1423 | 1423 | 1423 | 1423 | 0 |
| 275 | 20241220 | 150200 | 1352581568 | 1423 | 1420 | 1423 | 1420 | 1477 |
| 276 | 20241220 | 150100 | 1350480597 | 1420 | 1420 | 1420 | 1420 | 1950 |
| 277 | 20241220 | 150000 | 1347711597 | 1420 | 1421 | 1424 | 1420 | 1551 |
| 278 | 20241220 | 145900 | 1345508233 | 1424 | 1424 | 1424 | 1424 | 0 |
| 279 | 20241220 | 145800 | 1345508233 | 1424 | 1424 | 1424 | 1424 | 5 |
| 280 | 20241220 | 145700 | 1345501113 | 1420 | 1424 | 1424 | 1420 | 1262 |
| 281 | 20241220 | 145600 | 1343707434 | 1424 | 1424 | 1425 | 1424 | 679 |
| 282 | 20241220 | 145500 | 1342740014 | 1424 | 1422 | 1424 | 1422 | 35 |
| 283 | 20241220 | 145400 | 1342690234 | 1420 | 1421 | 1421 | 1420 | 3478 |
| 284 | 20241220 | 145300 | 1337751029 | 1420 | 1423 | 1424 | 1420 | 7288 |
| 285 | 20241220 | 145200 | 1327390318 | 1424 | 1423 | 1424 | 1423 | 255 |
| 286 | 20241220 | 145100 | 1327027298 | 1424 | 1424 | 1424 | 1424 | 0 |
| 287 | 20241220 | 145000 | 1327027298 | 1424 | 1424 | 1424 | 1421 | 9682 |
| 288 | 20241220 | 144900 | 1313262099 | 1423 | 1423 | 1424 | 1423 | 2301 |
| 289 | 20241220 | 144800 | 1309987476 | 1423 | 1423 | 1424 | 1423 | 2414 |
| 290 | 20241220 | 144700 | 1306552344 | 1424 | 1424 | 1424 | 1424 | 2074 |
| 291 | 20241220 | 144600 | 1303598968 | 1424 | 1424 | 1425 | 1424 | 1491 |
| 292 | 20241220 | 144500 | 1301475783 | 1424 | 1425 | 1425 | 1424 | 3105 |
| 293 | 20241220 | 144400 | 1297054251 | 1425 | 1428 | 1428 | 1424 | 1833 |
| 294 | 20241220 | 144300 | 1294443911 | 1425 | 1425 | 1425 | 1425 | 428 |
| 295 | 20241220 | 144200 | 1293834011 | 1425 | 1425 | 1425 | 1425 | 101 |
| 296 | 20241220 | 144100 | 1293690086 | 1424 | 1427 | 1427 | 1424 | 5956 |
| 297 | 20241220 | 144000 | 1285203328 | 1428 | 1428 | 1428 | 1428 | 50 |
| 298 | 20241220 | 143900 | 1285131928 | 1428 | 1428 | 1428 | 1428 | 3500 |
| 299 | 20241220 | 143800 | 1280133928 | 1429 | 1429 | 1429 | 1429 | 0 |
| 300 | 20241220 | 143700 | 1280133928 | 1429 | 1429 | 1429 | 1429 | 0 |
| 301 | 20241220 | 143600 | 1280133928 | 1429 | 1429 | 1429 | 1429 | 1 |
| 302 | 20241220 | 143500 | 1280132499 | 1427 | 1427 | 1427 | 1427 | 0 |
| 303 | 20241220 | 143400 | 1280132499 | 1427 | 1427 | 1427 | 1427 | 2439 |
| 304 | 20241220 | 143300 | 1276652046 | 1428 | 1428 | 1428 | 1428 | 1760 |
| 305 | 20241220 | 143200 | 1274138766 | 1429 | 1428 | 1430 | 1428 | 670 |
| 306 | 20241220 | 143100 | 1273181863 | 1427 | 1427 | 1427 | 1427 | 1013 |
| 307 | 20241220 | 143000 | 1271736312 | 1428 | 1428 | 1428 | 1428 | 0 |
| 308 | 20241220 | 142900 | 1271736312 | 1428 | 1427 | 1428 | 1427 | 1000 |
| 309 | 20241220 | 142800 | 1270308762 | 1425 | 1425 | 1425 | 1425 | 0 |
| 310 | 20241220 | 142700 | 1270308762 | 1425 | 1425 | 1425 | 1425 | 80 |
| 311 | 20241220 | 142600 | 1270194762 | 1425 | 1427 | 1429 | 1425 | 5548 |
| 312 | 20241220 | 142500 | 1262279005 | 1427 | 1427 | 1427 | 1427 | 850 |
| 313 | 20241220 | 142400 | 1261066055 | 1426 | 1426 | 1426 | 1426 | 278 |
| 314 | 20241220 | 142300 | 1260669627 | 1426 | 1426 | 1426 | 1425 | 545 |
| 315 | 20241220 | 142200 | 1259892501 | 1426 | 1425 | 1426 | 1424 | 760 |
| 316 | 20241220 | 142100 | 1258809819 | 1425 | 1425 | 1425 | 1425 | 69 |
| 317 | 20241220 | 142000 | 1258711494 | 1425 | 1425 | 1425 | 1425 | 4731 |
| 318 | 20241220 | 141900 | 1251969819 | 1426 | 1425 | 1426 | 1425 | 236 |
| 319 | 20241220 | 141800 | 1251633493 | 1425 | 1424 | 1425 | 1424 | 700 |
| 320 | 20241220 | 141700 | 1250636307 | 1423 | 1424 | 1424 | 1423 | 3500 |
| 321 | 20241220 | 141600 | 1245654235 | 1424 | 1425 | 1425 | 1424 | 95 |
| 322 | 20241220 | 141500 | 1245518930 | 1425 | 1425 | 1425 | 1425 | 1379 |
| 323 | 20241220 | 141400 | 1243553855 | 1426 | 1426 | 1426 | 1426 | 0 |
| 324 | 20241220 | 141300 | 1243553855 | 1426 | 1426 | 1427 | 1426 | 1353 |
| 325 | 20241220 | 141200 | 1241624266 | 1425 | 1424 | 1425 | 1424 | 850 |
| 326 | 20241220 | 141100 | 1240413516 | 1424 | 1424 | 1424 | 1424 | 0 |
| 327 | 20241220 | 141000 | 1240413516 | 1424 | 1424 | 1424 | 1424 | 700 |
| 328 | 20241220 | 140900 | 1239416716 | 1422 | 1422 | 1422 | 1422 | 0 |
| 329 | 20241220 | 140800 | 1239416716 | 1422 | 1428 | 1428 | 1422 | 2206 |
| 330 | 20241220 | 140700 | 1236278884 | 1428 | 1428 | 1428 | 1428 | 282 |
| 331 | 20241220 | 140600 | 1235876188 | 1428 | 1428 | 1428 | 1428 | 3200 |
| 332 | 20241220 | 140500 | 1231306588 | 1428 | 1420 | 1428 | 1420 | 573 |
| 333 | 20241220 | 140400 | 1230490884 | 1420 | 1428 | 1428 | 1420 | 1249 |
| 334 | 20241220 | 140300 | 1228716946 | 1428 | 1422 | 1428 | 1420 | 5201 |
| 335 | 20241220 | 140200 | 1221327800 | 1422 | 1428 | 1428 | 1422 | 3028 |
| 336 | 20241220 | 140100 | 1217013401 | 1429 | 1428 | 1429 | 1428 | 1109 |
| 337 | 20241220 | 140000 | 1215429246 | 1429 | 1429 | 1429 | 1429 | 121 |
| 338 | 20241220 | 135900 | 1215256337 | 1429 | 1429 | 1429 | 1429 | 0 |
| 339 | 20241220 | 135800 | 1215256337 | 1429 | 1429 | 1429 | 1429 | 70 |
| 340 | 20241220 | 135700 | 1215156307 | 1429 | 1429 | 1429 | 1429 | 0 |
| 341 | 20241220 | 135600 | 1215156307 | 1429 | 1429 | 1429 | 1429 | 2386 |
| 342 | 20241220 | 135500 | 1211746713 | 1429 | 1429 | 1429 | 1429 | 2771 |
| 343 | 20241220 | 135400 | 1207786954 | 1428 | 1428 | 1428 | 1428 | 0 |
| 344 | 20241220 | 135300 | 1207786954 | 1428 | 1428 | 1428 | 1428 | 2000 |
| 345 | 20241220 | 135200 | 1204930954 | 1428 | 1428 | 1428 | 1428 | 11 |
| 346 | 20241220 | 135100 | 1204915246 | 1428 | 1428 | 1428 | 1428 | 5 |
| 347 | 20241220 | 135000 | 1204908106 | 1428 | 1428 | 1428 | 1428 | 10 |
| 348 | 20241220 | 134900 | 1204893826 | 1427 | 1427 | 1427 | 1427 | 124 |
| 349 | 20241220 | 134800 | 1204716878 | 1428 | 1428 | 1428 | 1428 | 135 |
| 350 | 20241220 | 134700 | 1204524098 | 1428 | 1428 | 1428 | 1428 | 71 |
| 351 | 20241220 | 134600 | 1204422710 | 1428 | 1428 | 1428 | 1428 | 1 |
| 352 | 20241220 | 134500 | 1204421282 | 1428 | 1428 | 1428 | 1428 | 130 |
| 353 | 20241220 | 134400 | 1204235642 | 1428 | 1428 | 1428 | 1428 | 1 |
| 354 | 20241220 | 134300 | 1204234214 | 1426 | 1429 | 1429 | 1426 | 714 |
| 355 | 20241220 | 134200 | 1203216038 | 1430 | 1426 | 1430 | 1425 | 1736 |
| 356 | 20241220 | 134100 | 1200741075 | 1426 | 1426 | 1426 | 1426 | 0 |
| 357 | 20241220 | 134000 | 1200741075 | 1426 | 1430 | 1430 | 1426 | 973 |
| 358 | 20241220 | 133900 | 1199352405 | 1430 | 1430 | 1430 | 1430 | 50 |
| 359 | 20241220 | 133800 | 1199280905 | 1430 | 1435 | 1435 | 1430 | 30191 |
| 360 | 20241220 | 133700 | 1156067040 | 1436 | 1428 | 1436 | 1428 | 32579 |
| 361 | 20241220 | 133600 | 1109457611 | 1422 | 1422 | 1422 | 1422 | 4000 |
| 362 | 20241220 | 133500 | 1103769611 | 1422 | 1423 | 1423 | 1422 | 100 |
| 363 | 20241220 | 133400 | 1103627390 | 1422 | 1424 | 1428 | 1422 | 1760 |
| 364 | 20241220 | 133300 | 1101123416 | 1428 | 1428 | 1428 | 1428 | 4 |
| 365 | 20241220 | 133200 | 1101117704 | 1421 | 1422 | 1422 | 1421 | 1274 |
| 366 | 20241220 | 133100 | 1099306625 | 1430 | 1424 | 1430 | 1424 | 403 |
| 367 | 20241220 | 133000 | 1098732622 | 1425 | 1422 | 1425 | 1422 | 505 |
| 368 | 20241220 | 132900 | 1098014497 | 1422 | 1427 | 1430 | 1422 | 538 |
| 369 | 20241220 | 132800 | 1097249190 | 1425 | 1420 | 1425 | 1420 | 1437 |
| 370 | 20241220 | 132700 | 1095201620 | 1425 | 1425 | 1425 | 1425 | 1000 |
| 371 | 20241220 | 132600 | 1093776620 | 1425 | 1420 | 1425 | 1418 | 5095 |
| 372 | 20241220 | 132500 | 1086543107 | 1425 | 1421 | 1425 | 1420 | 6018 |
| 373 | 20241220 | 132400 | 1077993736 | 1421 | 1421 | 1422 | 1421 | 8001 |
| 374 | 20241220 | 132300 | 1066622885 | 1421 | 1421 | 1421 | 1421 | 454 |
| 375 | 20241220 | 132200 | 1065977751 | 1421 | 1424 | 1424 | 1420 | 23219 |
| 376 | 20241220 | 132100 | 1032979148 | 1423 | 1424 | 1424 | 1423 | 1409 |
| 377 | 20241220 | 132000 | 1030972737 | 1424 | 1426 | 1426 | 1424 | 14633 |
| 378 | 20241220 | 131900 | 1010120571 | 1429 | 1426 | 1430 | 1425 | 964 |
| 379 | 20241220 | 131800 | 1008746637 | 1426 | 1426 | 1426 | 1426 | 1601 |
| 380 | 20241220 | 131700 | 1006463611 | 1430 | 1426 | 1430 | 1426 | 1005 |
| 381 | 20241220 | 131600 | 1005030461 | 1425 | 1427 | 1427 | 1425 | 6131 |
| 382 | 20241220 | 131500 | 996286616 | 1427 | 1427 | 1427 | 1425 | 4930 |
| 383 | 20241220 | 131400 | 989255472 | 1427 | 1427 | 1427 | 1427 | 1220 |
| 384 | 20241220 | 131300 | 987514532 | 1431 | 1430 | 1431 | 1430 | 11 |
| 385 | 20241220 | 131200 | 987498801 | 1427 | 1430 | 1431 | 1427 | 5757 |
| 386 | 20241220 | 131100 | 979279243 | 1429 | 1429 | 1429 | 1428 | 1381 |
| 387 | 20241220 | 131000 | 977305811 | 1430 | 1428 | 1430 | 1428 | 2161 |
| 388 | 20241220 | 130900 | 974219857 | 1429 | 1429 | 1430 | 1429 | 8222 |
| 389 | 20241220 | 130800 | 962470609 | 1430 | 1430 | 1431 | 1430 | 352 |
| 390 | 20241220 | 130700 | 961967248 | 1430 | 1431 | 1431 | 1430 | 11760 |
| 391 | 20241220 | 130600 | 945150447 | 1430 | 1430 | 1430 | 1430 | 68 |
| 392 | 20241220 | 130500 | 945053207 | 1431 | 1431 | 1431 | 1431 | 300 |
| 393 | 20241220 | 130400 | 944623907 | 1431 | 1431 | 1431 | 1431 | 1791 |
| 394 | 20241220 | 130300 | 942060986 | 1432 | 1432 | 1432 | 1431 | 1002 |
| 395 | 20241220 | 130200 | 940627122 | 1432 | 1433 | 1433 | 1431 | 5385 |
| 396 | 20241220 | 130100 | 932920420 | 1431 | 1431 | 1431 | 1431 | 300 |
| 397 | 20241220 | 130000 | 932491120 | 1432 | 1432 | 1432 | 1432 | 70 |
| 398 | 20241220 | 125900 | 932390880 | 1433 | 1431 | 1433 | 1431 | 4202 |
| 399 | 20241220 | 125800 | 926377816 | 1433 | 1434 | 1434 | 1432 | 701 |
| 400 | 20241220 | 125700 | 925372983 | 1434 | 1434 | 1434 | 1434 | 2001 |
| 401 | 20241220 | 125600 | 922503549 | 1432 | 1433 | 1433 | 1432 | 2359 |
| 402 | 20241220 | 125500 | 919124030 | 1434 | 1434 | 1434 | 1434 | 0 |
| 403 | 20241220 | 125400 | 919124030 | 1434 | 1434 | 1434 | 1434 | 7 |
| 404 | 20241220 | 125300 | 919113992 | 1433 | 1434 | 1434 | 1433 | 71 |
| 405 | 20241220 | 125200 | 919012188 | 1435 | 1435 | 1435 | 1435 | 1015 |
| 406 | 20241220 | 125100 | 917555663 | 1435 | 1432 | 1435 | 1432 | 43 |
| 407 | 20241220 | 125000 | 917494007 | 1432 | 1431 | 1432 | 1431 | 1780 |
| 408 | 20241220 | 124900 | 914946547 | 1431 | 1431 | 1431 | 1431 | 222 |
| 409 | 20241220 | 124800 | 914628865 | 1431 | 1431 | 1431 | 1431 | 76 |
| 410 | 20241220 | 124700 | 914520109 | 1432 | 1432 | 1432 | 1432 | 1 |
| 411 | 20241220 | 124600 | 914518677 | 1432 | 1431 | 1432 | 1431 | 47 |
| 412 | 20241220 | 124500 | 914451385 | 1430 | 1431 | 1431 | 1430 | 2244 |
| 413 | 20241220 | 124400 | 911241465 | 1431 | 1432 | 1432 | 1431 | 38 |
| 414 | 20241220 | 124300 | 911187059 | 1431 | 1431 | 1432 | 1431 | 2019 |
| 415 | 20241220 | 124200 | 908297842 | 1431 | 1431 | 1432 | 1431 | 970 |
| 416 | 20241220 | 124100 | 906909687 | 1431 | 1432 | 1432 | 1431 | 3016 |
| 417 | 20241220 | 124000 | 902593785 | 1432 | 1432 | 1432 | 1431 | 2132 |
| 418 | 20241220 | 123900 | 899541561 | 1431 | 1431 | 1431 | 1431 | 800 |
| 419 | 20241220 | 123800 | 898396761 | 1432 | 1430 | 1432 | 1430 | 1150 |
| 420 | 20241220 | 123700 | 896752249 | 1430 | 1430 | 1430 | 1430 | 2 |
| 421 | 20241220 | 123600 | 896749389 | 1432 | 1432 | 1432 | 1431 | 2441 |
| 422 | 20241220 | 123500 | 893255105 | 1432 | 1432 | 1432 | 1432 | 1865 |
| 423 | 20241220 | 123400 | 890584425 | 1432 | 1435 | 1435 | 1432 | 11 |
| 424 | 20241220 | 123300 | 890568670 | 1435 | 1433 | 1435 | 1433 | 58 |
| 425 | 20241220 | 123200 | 890485554 | 1433 | 1432 | 1433 | 1432 | 599 |
| 426 | 20241220 | 123100 | 889627784 | 1432 | 1433 | 1433 | 1432 | 2355 |
| 427 | 20241220 | 123000 | 886254563 | 1435 | 1435 | 1435 | 1435 | 0 |
| 428 | 20241220 | 122900 | 886254563 | 1435 | 1435 | 1435 | 1435 | 0 |
| 429 | 20241220 | 122800 | 886254563 | 1435 | 1434 | 1435 | 1434 | 500 |
| 430 | 20241220 | 122700 | 885537264 | 1435 | 1432 | 1435 | 1432 | 68 |
| 431 | 20241220 | 122600 | 885439828 | 1432 | 1432 | 1432 | 1432 | 100 |
| 432 | 20241220 | 122500 | 885296628 | 1435 | 1435 | 1435 | 1435 | 1005 |
| 433 | 20241220 | 122400 | 883854453 | 1432 | 1432 | 1432 | 1432 | 1745 |
| 434 | 20241220 | 122300 | 881355613 | 1432 | 1432 | 1432 | 1431 | 3029 |
| 435 | 20241220 | 122200 | 877021056 | 1431 | 1433 | 1433 | 1431 | 2400 |
| 436 | 20241220 | 122100 | 873584690 | 1436 | 1436 | 1436 | 1436 | 0 |
| 437 | 20241220 | 122000 | 873584690 | 1436 | 1434 | 1436 | 1433 | 5 |
| 438 | 20241220 | 121900 | 873577515 | 1436 | 1437 | 1437 | 1431 | 1954 |
| 439 | 20241220 | 121800 | 870778964 | 1437 | 1437 | 1437 | 1437 | 1 |
| 440 | 20241220 | 121700 | 870777527 | 1438 | 1438 | 1438 | 1438 | 5 |
| 441 | 20241220 | 121600 | 870770337 | 1432 | 1433 | 1433 | 1431 | 6758 |
| 442 | 20241220 | 121500 | 861097829 | 1433 | 1433 | 1433 | 1432 | 1400 |
| 443 | 20241220 | 121400 | 859091946 | 1434 | 1434 | 1434 | 1434 | 2472 |
| 444 | 20241220 | 121300 | 855547098 | 1435 | 1438 | 1438 | 1435 | 18000 |
| 445 | 20241220 | 121200 | 829705870 | 1439 | 1439 | 1439 | 1439 | 10 |
| 446 | 20241220 | 121100 | 829691480 | 1439 | 1439 | 1439 | 1439 | 0 |
| 447 | 20241220 | 121000 | 829691480 | 1439 | 1439 | 1439 | 1439 | 1 |
| 448 | 20241220 | 120900 | 829690041 | 1439 | 1439 | 1439 | 1439 | 300 |
| 449 | 20241220 | 120800 | 829258341 | 1439 | 1439 | 1439 | 1439 | 0 |
| 450 | 20241220 | 120700 | 829258341 | 1439 | 1439 | 1439 | 1439 | 1 |
| 451 | 20241220 | 120600 | 829256902 | 1439 | 1439 | 1439 | 1439 | 300 |
| 452 | 20241220 | 120500 | 828825202 | 1440 | 1440 | 1440 | 1440 | 566 |
| 453 | 20241220 | 120400 | 828010162 | 1437 | 1439 | 1441 | 1437 | 6124 |
| 454 | 20241220 | 120300 | 819209170 | 1440 | 1440 | 1440 | 1440 | 118 |
| 455 | 20241220 | 120200 | 819039250 | 1442 | 1442 | 1442 | 1442 | 4 |
| 456 | 20241220 | 120100 | 819033482 | 1443 | 1442 | 1443 | 1442 | 10301 |
| 457 | 20241220 | 120000 | 804179439 | 1443 | 1443 | 1443 | 1443 | 51 |
| 458 | 20241220 | 115900 | 804105846 | 1439 | 1439 | 1439 | 1439 | 1100 |
| 459 | 20241220 | 115800 | 802522946 | 1443 | 1443 | 1443 | 1443 | 0 |
| 460 | 20241220 | 115700 | 802522946 | 1443 | 1443 | 1443 | 1443 | 0 |
| 461 | 20241220 | 115600 | 802522946 | 1443 | 1440 | 1443 | 1440 | 112 |
| 462 | 20241220 | 115500 | 802361650 | 1440 | 1440 | 1440 | 1440 | 1 |
| 463 | 20241220 | 115400 | 802360210 | 1440 | 1437 | 1440 | 1437 | 387 |
| 464 | 20241220 | 115300 | 801803491 | 1437 | 1437 | 1437 | 1437 | 1 |
| 465 | 20241220 | 115200 | 801802054 | 1435 | 1435 | 1435 | 1435 | 6495 |
| 466 | 20241220 | 115100 | 792481729 | 1435 | 1436 | 1436 | 1435 | 4022 |
| 467 | 20241220 | 115000 | 786709677 | 1436 | 1436 | 1436 | 1436 | 230 |
| 468 | 20241220 | 114900 | 786379397 | 1435 | 1437 | 1437 | 1435 | 1384 |
| 469 | 20241220 | 114800 | 784392090 | 1437 | 1437 | 1438 | 1437 | 259 |
| 470 | 20241220 | 114700 | 784019838 | 1440 | 1440 | 1440 | 1440 | 0 |
| 471 | 20241220 | 114600 | 784019838 | 1440 | 1438 | 1440 | 1438 | 22 |
| 472 | 20241220 | 114500 | 783988160 | 1440 | 1438 | 1440 | 1438 | 471 |
| 473 | 20241220 | 114400 | 783310294 | 1436 | 1437 | 1437 | 1436 | 100 |
| 474 | 20241220 | 114300 | 783166692 | 1438 | 1438 | 1438 | 1438 | 36 |
| 475 | 20241220 | 114200 | 783114924 | 1438 | 1438 | 1438 | 1438 | 1 |
| 476 | 20241220 | 114100 | 783113486 | 1435 | 1437 | 1437 | 1435 | 3516 |
| 477 | 20241220 | 114000 | 778065781 | 1440 | 1437 | 1440 | 1437 | 150 |
| 478 | 20241220 | 113900 | 777850180 | 1437 | 1440 | 1440 | 1437 | 1368 |
| 479 | 20241220 | 113800 | 775884361 | 1438 | 1438 | 1438 | 1438 | 405 |
| 480 | 20241220 | 113700 | 775301971 | 1440 | 1438 | 1440 | 1438 | 105 |
| 481 | 20241220 | 113600 | 775150979 | 1439 | 1439 | 1439 | 1439 | 23 |
| 482 | 20241220 | 113500 | 775117882 | 1439 | 1440 | 1440 | 1439 | 3 |
| 483 | 20241220 | 113400 | 775113564 | 1439 | 1439 | 1439 | 1439 | 0 |
| 484 | 20241220 | 113300 | 775113564 | 1439 | 1439 | 1439 | 1439 | 0 |
| 485 | 20241220 | 113200 | 775113564 | 1439 | 1439 | 1439 | 1439 | 8 |
| 486 | 20241220 | 113100 | 775102052 | 1439 | 1440 | 1440 | 1439 | 909 |
| 487 | 20241220 | 113000 | 773793161 | 1440 | 1440 | 1440 | 1440 | 162 |
| 488 | 20241220 | 112900 | 773559881 | 1440 | 1440 | 1440 | 1440 | 1 |
| 489 | 20241220 | 112800 | 773558441 | 1440 | 1443 | 1443 | 1440 | 1560 |
| 490 | 20241220 | 112700 | 771307481 | 1443 | 1443 | 1443 | 1443 | 1 |
| 491 | 20241220 | 112600 | 771306038 | 1444 | 1444 | 1444 | 1444 | 31 |
| 492 | 20241220 | 112500 | 771261274 | 1444 | 1443 | 1444 | 1443 | 1387 |
| 493 | 20241220 | 112400 | 769259832 | 1443 | 1438 | 1443 | 1438 | 301 |
| 494 | 20241220 | 112300 | 768826989 | 1438 | 1438 | 1438 | 1438 | 0 |
| 495 | 20241220 | 112200 | 768826989 | 1438 | 1435 | 1438 | 1435 | 1394 |
| 496 | 20241220 | 112100 | 766822420 | 1438 | 1437 | 1438 | 1437 | 2968 |
| 497 | 20241220 | 112000 | 762557155 | 1437 | 1436 | 1437 | 1436 | 604 |
| 498 | 20241220 | 111900 | 761689514 | 1435 | 1435 | 1435 | 1435 | 3700 |
| 499 | 20241220 | 111800 | 756380014 | 1437 | 1435 | 1437 | 1435 | 2138 |
| 500 | 20241220 | 111700 | 753311982 | 1435 | 1437 | 1437 | 1435 | 540 |
| 501 | 20241220 | 111600 | 752536670 | 1437 | 1437 | 1437 | 1437 | 1 |
| 502 | 20241220 | 111500 | 752535233 | 1437 | 1436 | 1437 | 1435 | 4502 |
| 503 | 20241220 | 111400 | 746072249 | 1437 | 1438 | 1438 | 1437 | 422 |
| 504 | 20241220 | 111300 | 745465825 | 1438 | 1439 | 1439 | 1437 | 1967 |
| 505 | 20241220 | 111200 | 742637329 | 1438 | 1438 | 1438 | 1438 | 0 |
| 506 | 20241220 | 111100 | 742637329 | 1438 | 1443 | 1443 | 1438 | 19 |
| 507 | 20241220 | 111000 | 742610002 | 1443 | 1443 | 1443 | 1443 | 1 |
| 508 | 20241220 | 110900 | 742608559 | 1438 | 1438 | 1438 | 1438 | 750 |
| 509 | 20241220 | 110800 | 741530059 | 1443 | 1441 | 1443 | 1441 | 206 |
| 510 | 20241220 | 110700 | 741233211 | 1444 | 1442 | 1444 | 1442 | 119 |
| 511 | 20241220 | 110600 | 741061534 | 1444 | 1444 | 1444 | 1444 | 0 |
| 512 | 20241220 | 110500 | 741061534 | 1444 | 1439 | 1444 | 1439 | 1500 |
| 513 | 20241220 | 110400 | 738902339 | 1439 | 1437 | 1439 | 1437 | 426 |
| 514 | 20241220 | 110300 | 738290175 | 1437 | 1435 | 1437 | 1434 | 2690 |
| 515 | 20241220 | 110200 | 734430024 | 1435 | 1436 | 1437 | 1435 | 7842 |
| 516 | 20241220 | 110100 | 723176026 | 1437 | 1436 | 1437 | 1436 | 1218 |
| 517 | 20241220 | 110000 | 721426977 | 1436 | 1436 | 1437 | 1435 | 5151 |
| 518 | 20241220 | 105900 | 714030570 | 1437 | 1438 | 1439 | 1437 | 9816 |
| 519 | 20241220 | 105800 | 699918689 | 1439 | 1439 | 1439 | 1438 | 2744 |
| 520 | 20241220 | 105700 | 695970703 | 1440 | 1440 | 1440 | 1439 | 350 |
| 521 | 20241220 | 105600 | 695467050 | 1439 | 1440 | 1440 | 1439 | 427 |
| 522 | 20241220 | 105500 | 694852517 | 1439 | 1439 | 1440 | 1439 | 2271 |
| 523 | 20241220 | 105400 | 691584538 | 1439 | 1439 | 1439 | 1439 | 6066 |
| 524 | 20241220 | 105300 | 682855564 | 1439 | 1440 | 1440 | 1439 | 2083 |
| 525 | 20241220 | 105200 | 679856544 | 1440 | 1440 | 1440 | 1439 | 3550 |
| 526 | 20241220 | 105100 | 674745554 | 1439 | 1440 | 1440 | 1439 | 926 |
| 527 | 20241220 | 105000 | 673412314 | 1440 | 1440 | 1440 | 1439 | 3094 |
| 528 | 20241220 | 104900 | 668958454 | 1441 | 1440 | 1441 | 1439 | 5658 |
| 529 | 20241220 | 104800 | 660810911 | 1441 | 1444 | 1444 | 1441 | 15665 |
| 530 | 20241220 | 104700 | 638222422 | 1445 | 1445 | 1445 | 1445 | 10 |
| 531 | 20241220 | 104600 | 638207972 | 1444 | 1445 | 1445 | 1444 | 400 |
| 532 | 20241220 | 104500 | 637630272 | 1445 | 1445 | 1445 | 1445 | 551 |
| 533 | 20241220 | 104400 | 636834077 | 1445 | 1445 | 1445 | 1445 | 500 |
| 534 | 20241220 | 104300 | 636111577 | 1445 | 1444 | 1445 | 1444 | 3385 |
| 535 | 20241220 | 104200 | 631223432 | 1445 | 1445 | 1445 | 1445 | 75 |
| 536 | 20241220 | 104100 | 631115057 | 1444 | 1445 | 1445 | 1444 | 1710 |
| 537 | 20241220 | 104000 | 628644807 | 1445 | 1446 | 1446 | 1445 | 392 |
| 538 | 20241220 | 103900 | 628078366 | 1445 | 1445 | 1445 | 1445 | 0 |
| 539 | 20241220 | 103800 | 628078366 | 1445 | 1448 | 1448 | 1445 | 5175 |
| 540 | 20241220 | 103700 | 620600319 | 1448 | 1446 | 1448 | 1445 | 1519 |
| 541 | 20241220 | 103600 | 618404997 | 1445 | 1445 | 1445 | 1445 | 600 |
| 542 | 20241220 | 103500 | 617537997 | 1450 | 1448 | 1450 | 1447 | 680 |
| 543 | 20241220 | 103400 | 616553999 | 1450 | 1450 | 1450 | 1450 | 0 |
| 544 | 20241220 | 103300 | 616553999 | 1450 | 1448 | 1450 | 1448 | 56 |
| 545 | 20241220 | 103200 | 616472891 | 1448 | 1448 | 1448 | 1448 | 2 |
| 546 | 20241220 | 103100 | 616469995 | 1448 | 1448 | 1448 | 1448 | 2 |
| 547 | 20241220 | 103000 | 616467099 | 1450 | 1448 | 1450 | 1448 | 95 |
| 548 | 20241220 | 102900 | 616329500 | 1448 | 1448 | 1448 | 1448 | 0 |
| 549 | 20241220 | 102800 | 616329500 | 1448 | 1445 | 1448 | 1445 | 550 |
| 550 | 20241220 | 102700 | 615534600 | 1445 | 1445 | 1446 | 1445 | 3572 |
| 551 | 20241220 | 102600 | 610372285 | 1446 | 1446 | 1446 | 1446 | 25 |
| 552 | 20241220 | 102500 | 610336135 | 1450 | 1450 | 1450 | 1450 | 0 |
| 553 | 20241220 | 102400 | 610336135 | 1450 | 1450 | 1450 | 1450 | 0 |
| 554 | 20241220 | 102300 | 610336135 | 1450 | 1450 | 1450 | 1450 | 14 |
| 555 | 20241220 | 102200 | 610315835 | 1445 | 1450 | 1450 | 1445 | 4080 |
| 556 | 20241220 | 102100 | 604419479 | 1450 | 1448 | 1450 | 1448 | 13 |
| 557 | 20241220 | 102000 | 604400653 | 1450 | 1450 | 1450 | 1448 | 11 |
| 558 | 20241220 | 101900 | 604384705 | 1450 | 1450 | 1450 | 1450 | 16074 |
| 559 | 20241220 | 101800 | 581077405 | 1450 | 1451 | 1451 | 1450 | 2922 |
| 560 | 20241220 | 101700 | 576838583 | 1455 | 1450 | 1455 | 1450 | 410 |
| 561 | 20241220 | 101600 | 576244033 | 1456 | 1450 | 1456 | 1450 | 3 |
| 562 | 20241220 | 101500 | 576239671 | 1455 | 1455 | 1455 | 1455 | 0 |
| 563 | 20241220 | 101400 | 576239671 | 1455 | 1456 | 1456 | 1455 | 11554 |
| 564 | 20241220 | 101300 | 559428425 | 1459 | 1459 | 1459 | 1459 | 0 |
| 565 | 20241220 | 101200 | 559428425 | 1459 | 1451 | 1459 | 1451 | 10891 |
| 566 | 20241220 | 101100 | 543600281 | 1450 | 1446 | 1450 | 1445 | 5290 |
| 567 | 20241220 | 101000 | 535944709 | 1446 | 1446 | 1446 | 1446 | 0 |
| 568 | 20241220 | 100900 | 535944709 | 1446 | 1447 | 1447 | 1446 | 2800 |
| 569 | 20241220 | 100800 | 531895906 | 1447 | 1447 | 1449 | 1447 | 1313 |
| 570 | 20241220 | 100700 | 529995993 | 1448 | 1448 | 1449 | 1448 | 702 |
| 571 | 20241220 | 100600 | 528979492 | 1448 | 1448 | 1448 | 1448 | 47 |
| 572 | 20241220 | 100500 | 528911436 | 1448 | 1447 | 1448 | 1447 | 565 |
| 573 | 20241220 | 100400 | 528093613 | 1447 | 1446 | 1447 | 1446 | 1243 |
| 574 | 20241220 | 100300 | 526296230 | 1446 | 1446 | 1446 | 1446 | 301 |
| 575 | 20241220 | 100200 | 525860984 | 1446 | 1445 | 1446 | 1445 | 3072 |
| 576 | 20241220 | 100100 | 521420011 | 1446 | 1446 | 1446 | 1446 | 67 |
| 577 | 20241220 | 100000 | 521323129 | 1448 | 1445 | 1448 | 1445 | 32 |
| 578 | 20241220 | 095900 | 521276796 | 1445 | 1445 | 1448 | 1445 | 2484 |
| 579 | 20241220 | 095800 | 517687116 | 1445 | 1446 | 1446 | 1445 | 490 |
| 580 | 20241220 | 095700 | 516978766 | 1449 | 1449 | 1449 | 1449 | 712 |
| 581 | 20241220 | 095600 | 515947078 | 1449 | 1449 | 1449 | 1449 | 1 |
| 582 | 20241220 | 095500 | 515945629 | 1445 | 1444 | 1449 | 1444 | 137 |
| 583 | 20241220 | 095400 | 515747745 | 1444 | 1445 | 1445 | 1444 | 2146 |
| 584 | 20241220 | 095300 | 512646921 | 1445 | 1445 | 1445 | 1445 | 5 |
| 585 | 20241220 | 095200 | 512639696 | 1445 | 1444 | 1445 | 1444 | 199 |
| 586 | 20241220 | 095100 | 512352333 | 1445 | 1445 | 1445 | 1445 | 519 |
| 587 | 20241220 | 095000 | 511602378 | 1445 | 1445 | 1445 | 1445 | 2005 |
| 588 | 20241220 | 094900 | 508705153 | 1444 | 1446 | 1446 | 1444 | 4273 |
| 589 | 20241220 | 094800 | 502533611 | 1446 | 1446 | 1446 | 1446 | 220 |
| 590 | 20241220 | 094700 | 502215491 | 1447 | 1450 | 1450 | 1447 | 795 |
| 591 | 20241220 | 094600 | 501064826 | 1450 | 1450 | 1450 | 1450 | 100 |
| 592 | 20241220 | 094500 | 500919826 | 1450 | 1450 | 1450 | 1448 | 308 |
| 593 | 20241220 | 094400 | 500473510 | 1450 | 1450 | 1450 | 1450 | 22 |
| 594 | 20241220 | 094300 | 500441610 | 1448 | 1449 | 1449 | 1445 | 313 |
| 595 | 20241220 | 094200 | 499988455 | 1449 | 1450 | 1450 | 1446 | 3609 |
| 596 | 20241220 | 094100 | 494766201 | 1450 | 1450 | 1450 | 1450 | 100 |
| 597 | 20241220 | 094000 | 494621201 | 1450 | 1450 | 1450 | 1448 | 352 |
| 598 | 20241220 | 093900 | 494111051 | 1450 | 1450 | 1451 | 1450 | 2016 |
| 599 | 20241220 | 093800 | 491187846 | 1451 | 1451 | 1451 | 1451 | 16 |
| 600 | 20241220 | 093700 | 491164630 | 1451 | 1450 | 1451 | 1450 | 6 |
| 601 | 20241220 | 093600 | 491155929 | 1450 | 1450 | 1450 | 1450 | 995 |
| 602 | 20241220 | 093500 | 489713179 | 1452 | 1450 | 1452 | 1450 | 1160 |
| 603 | 20241220 | 093400 | 488030659 | 1450 | 1445 | 1450 | 1445 | 3541 |
| 604 | 20241220 | 093300 | 482913909 | 1445 | 1443 | 1445 | 1443 | 3590 |
| 605 | 20241220 | 093200 | 477730641 | 1443 | 1443 | 1443 | 1441 | 30863 |
| 606 | 20241220 | 093100 | 433195732 | 1442 | 1445 | 1445 | 1442 | 11739 |
| 607 | 20241220 | 093000 | 416258985 | 1445 | 1444 | 1445 | 1444 | 2901 |
| 608 | 20241220 | 092900 | 412069710 | 1443 | 1442 | 1444 | 1442 | 112 |
| 609 | 20241220 | 092800 | 411908104 | 1442 | 1444 | 1444 | 1442 | 1531 |
| 610 | 20241220 | 092700 | 409700382 | 1441 | 1443 | 1443 | 1441 | 5212 |
| 611 | 20241220 | 092600 | 402185050 | 1442 | 1445 | 1446 | 1442 | 13989 |
| 612 | 20241220 | 092500 | 381987568 | 1452 | 1452 | 1453 | 1445 | 5370 |
| 613 | 20241220 | 092400 | 374216723 | 1450 | 1451 | 1451 | 1448 | 2838 |
| 614 | 20241220 | 092300 | 370107101 | 1452 | 1454 | 1455 | 1449 | 11659 |
| 615 | 20241220 | 092200 | 353202088 | 1454 | 1454 | 1454 | 1454 | 13 |
| 616 | 20241220 | 092100 | 353183186 | 1455 | 1455 | 1455 | 1451 | 1083 |
| 617 | 20241220 | 092000 | 351607437 | 1451 | 1455 | 1455 | 1451 | 32 |
| 618 | 20241220 | 091900 | 351560997 | 1450 | 1455 | 1455 | 1450 | 2737 |
| 619 | 20241220 | 091800 | 347591847 | 1455 | 1450 | 1455 | 1450 | 933 |
| 620 | 20241220 | 091700 | 346236402 | 1449 | 1452 | 1452 | 1449 | 15859 |
| 621 | 20241220 | 091600 | 323231028 | 1452 | 1452 | 1456 | 1452 | 1360 |
| 622 | 20241220 | 091500 | 321254406 | 1457 | 1456 | 1457 | 1451 | 34593 |
| 623 | 20241220 | 091400 | 271005129 | 1458 | 1456 | 1458 | 1455 | 701 |
| 624 | 20241220 | 091300 | 269983924 | 1456 | 1458 | 1458 | 1455 | 7414 |
| 625 | 20241220 | 091200 | 259196447 | 1455 | 1457 | 1458 | 1455 | 316 |
| 626 | 20241220 | 091100 | 258736386 | 1458 | 1460 | 1460 | 1452 | 331 |
| 627 | 20241220 | 091000 | 258254835 | 1460 | 1456 | 1462 | 1450 | 2114 |
| 628 | 20241220 | 090900 | 255189255 | 1450 | 1464 | 1464 | 1450 | 16224 |
| 629 | 20241220 | 090800 | 231631973 | 1464 | 1453 | 1464 | 1452 | 3649 |
| 630 | 20241220 | 090700 | 226308903 | 1461 | 1450 | 1462 | 1449 | 9904 |
| 631 | 20241220 | 090600 | 211921284 | 1448 | 1456 | 1456 | 1448 | 55051 |
| 632 | 20241220 | 090500 | 131940597 | 1456 | 1458 | 1465 | 1455 | 7952 |
| 633 | 20241220 | 090400 | 120358319 | 1455 | 1462 | 1462 | 1455 | 7577 |
| 634 | 20241220 | 090300 | 109315460 | 1462 | 1463 | 1474 | 1460 | 40633 |
| 635 | 20241220 | 090200 | 49875238 | 1473 | 1464 | 1473 | 1462 | 6605 |
| 636 | 20241220 | 090100 | 40209527 | 1464 | 1477 | 1486 | 1464 | 11868 |
| 637 | 20241220 | 090000 | 22739519 | 1478 | 1479 | 1489 | 1478 | 12138 |